Deepak Chemtex Limited (BOM:544036)
India · Delayed Price · Currency is INR 134.95
+3.95 (3.02%)
At close: Sep 12, 2025
Deepak Chemtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 130.00 | 134.95 | 130.00 | 134.95 | 134.95 | 3.02% | 6,400 |
| Sep 11, 2025 | 132.30 | 132.30 | 131.00 | 131.00 | 131.00 | -2.96% | 4,800 |
| Sep 10, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,600 |
| Sep 9, 2025 | 137.50 | 137.50 | 135.00 | 135.00 | 135.00 | -5.00% | 17,600 |
| Sep 8, 2025 | 136.00 | 142.50 | 136.00 | 142.10 | 142.10 | 4.64% | 12,800 |
| Sep 5, 2025 | 140.00 | 140.00 | 135.80 | 135.80 | 135.80 | -3.00% | 3,200 |
| Sep 4, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 1,600 |
| Sep 3, 2025 | 142.25 | 142.25 | 140.00 | 140.00 | 140.00 | -1.65% | 4,800 |
| Sep 2, 2025 | 140.00 | 143.70 | 140.00 | 142.35 | 142.35 | 3.98% | 14,400 |
| Aug 29, 2025 | 131.95 | 136.95 | 131.95 | 136.90 | 136.90 | 4.46% | 12,800 |
| Aug 28, 2025 | 132.50 | 132.50 | 131.05 | 131.05 | 131.05 | -4.34% | 3,200 |
| Aug 26, 2025 | 138.95 | 139.00 | 132.50 | 137.00 | 137.00 | -1.72% | 19,200 |
| Aug 25, 2025 | 137.50 | 139.40 | 137.50 | 139.40 | 139.40 | 1.75% | 3,200 |
| Aug 22, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 1,600 |
| Aug 21, 2025 | 136.30 | 137.00 | 134.00 | 137.00 | 137.00 | -2.14% | 9,600 |
| Aug 20, 2025 | 141.70 | 141.70 | 140.00 | 140.00 | 140.00 | -1.20% | 3,200 |
| Aug 19, 2025 | 135.00 | 141.70 | 135.00 | 141.70 | 141.70 | 4.96% | 11,200 |
| Aug 18, 2025 | 135.05 | 135.05 | 135.00 | 135.00 | 135.00 | - | 4,800 |
| Aug 14, 2025 | 140.00 | 140.00 | 134.70 | 135.00 | 135.00 | -3.71% | 6,400 |
| Aug 13, 2025 | 134.75 | 141.40 | 134.40 | 140.20 | 140.20 | 4.04% | 8,000 |
| Aug 12, 2025 | 134.95 | 139.80 | 134.75 | 134.75 | 134.75 | 1.13% | 6,400 |
| Aug 11, 2025 | 133.50 | 133.50 | 130.65 | 133.25 | 133.25 | -3.09% | 8,000 |
| Aug 8, 2025 | 141.00 | 141.00 | 137.50 | 137.50 | 137.50 | -3.03% | 6,400 |
| Aug 7, 2025 | 140.50 | 141.80 | 137.00 | 141.80 | 141.80 | -1.66% | 17,600 |
| Aug 6, 2025 | 135.30 | 148.90 | 135.10 | 144.20 | 144.20 | 1.41% | 22,400 |
| Aug 5, 2025 | 142.50 | 142.50 | 142.20 | 142.20 | 142.20 | -4.98% | 9,600 |
| Aug 4, 2025 | 149.75 | 149.75 | 149.65 | 149.65 | 149.65 | -4.98% | 6,400 |
| Aug 1, 2025 | 160.00 | 160.00 | 154.00 | 157.50 | 157.50 | -1.35% | 17,600 |
| Jul 31, 2025 | 161.00 | 169.65 | 157.00 | 159.65 | 159.65 | -5.59% | 76,800 |
| Jul 30, 2025 | 170.00 | 170.00 | 166.00 | 169.10 | 169.10 | 4.32% | 107,200 |
| Jul 29, 2025 | 150.00 | 165.15 | 149.25 | 162.10 | 162.10 | 9.79% | 169,600 |
| Jul 28, 2025 | 136.85 | 150.00 | 136.00 | 147.65 | 147.65 | 9.98% | 48,000 |
| Jul 25, 2025 | 139.00 | 139.00 | 132.70 | 134.25 | 134.25 | -6.12% | 36,800 |
| Jul 24, 2025 | 134.05 | 145.00 | 134.05 | 143.00 | 143.00 | 4.08% | 24,000 |
| Jul 23, 2025 | 137.45 | 137.45 | 137.40 | 137.40 | 137.40 | 0.44% | 4,800 |
| Jul 22, 2025 | 138.00 | 138.00 | 134.15 | 136.80 | 136.80 | -0.18% | 16,000 |
| Jul 21, 2025 | 135.05 | 142.50 | 135.05 | 137.05 | 137.05 | -0.51% | 38,400 |
| Jul 18, 2025 | 143.00 | 143.05 | 137.75 | 137.75 | 137.75 | -3.03% | 28,800 |
| Jul 17, 2025 | 146.05 | 147.05 | 141.60 | 142.05 | 142.05 | -4.98% | 35,200 |
| Jul 15, 2025 | 147.00 | 149.50 | 147.00 | 149.50 | 149.50 | 0.71% | 3,200 |
| Jul 14, 2025 | 155.00 | 155.00 | 147.55 | 148.45 | 148.45 | -4.23% | 16,000 |
| Jul 11, 2025 | 155.00 | 155.00 | 151.60 | 155.00 | 155.00 | 0.81% | 6,400 |
| Jul 10, 2025 | 152.00 | 157.00 | 147.30 | 153.75 | 153.75 | 1.18% | 12,800 |
| Jul 9, 2025 | 148.30 | 151.95 | 147.10 | 151.95 | 151.95 | 1.98% | 4,800 |
| Jul 8, 2025 | 153.00 | 153.00 | 145.75 | 149.00 | 149.00 | -3.87% | 19,200 |
| Jul 7, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 1,600 |
| Jul 4, 2025 | 152.90 | 157.95 | 152.90 | 155.00 | 155.00 | 1.37% | 11,200 |
| Jul 3, 2025 | 158.50 | 158.50 | 151.75 | 152.90 | 152.90 | -3.53% | 17,600 |
| Jul 2, 2025 | 157.30 | 159.95 | 157.30 | 158.50 | 158.50 | -0.53% | 12,800 |
| Jul 1, 2025 | 163.30 | 165.75 | 158.00 | 159.35 | 159.35 | -2.30% | 25,600 |